La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
59 015,16 +1 620,22 (+2,82 %)
Costco Wholesale Corporation (COST)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:665.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510C00665000 | 2024-04-24 3:37PM EDT | 2024-05-10 | 60.95 | 77.00 | 83.20 | 0.00 | - | 3 | 2 | 51.10% |
| COST240517C00665000 | 2024-05-02 1:27PM EDT | 2024-05-17 | 66.42 | 78.00 | 84.10 | 0.00 | - | 1 | 30 | 52.98% |
| COST240524C00665000 | 2024-04-24 3:23PM EDT | 2024-05-24 | 62.94 | 78.50 | 85.25 | 0.00 | - | - | 3 | 46.21% |
| COST240531C00665000 | 2024-04-24 9:52AM EDT | 2024-05-31 | 64.33 | 79.25 | 87.20 | 0.00 | - | 60 | 21 | 44.02% |
| COST240621C00665000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 85.60 | 85.05 | 90.90 | +19.16 | +28.84% | 2 | 302 | 38.47% |
| COST240719C00665000 | 2024-04-29 1:49PM EDT | 2024-07-19 | 74.45 | 90.55 | 94.45 | 0.00 | - | 1 | 48 | 34.35% |
| COST240920C00665000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 84.10 | 100.05 | 102.65 | 0.00 | - | 4 | 58 | 31.28% |
| COST241220C00665000 | 2024-03-08 4:18PM EDT | 2024-12-20 | 111.24 | 94.45 | 97.00 | 0.00 | - | 5 | 7 | 21.27% |
| COST250117C00665000 | 2024-05-03 3:00PM EDT | 2025-01-17 | 121.50 | 119.60 | 125.60 | +12.40 | +11.37% | 1 | 274 | 33.95% |
| COST250321C00665000 | 2024-05-03 1:57PM EDT | 2025-03-21 | 127.70 | 127.65 | 133.40 | +10.75 | +9.19% | 1 | 2 | 33.65% |
| COST250620C00665000 | 2024-05-01 10:43AM EDT | 2025-06-20 | 124.70 | 138.90 | 145.90 | 0.00 | - | 1 | 192 | 34.20% |
| COST260116C00665000 | 2024-04-29 10:28AM EDT | 2026-01-16 | 151.65 | 163.05 | 170.55 | 0.00 | - | 7 | 144 | 34.97% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| COST240510P00665000 | 2024-05-03 3:12PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.11 | -0.08 | -72.73% | 5 | 112 | 34.62% |
| COST240517P00665000 | 2024-05-03 3:17PM EDT | 2024-05-17 | 0.23 | 0.17 | 0.29 | -0.32 | -58.18% | 35 | 351 | 28.00% |
| COST240524P00665000 | 2024-05-03 11:42AM EDT | 2024-05-24 | 0.57 | 0.34 | 0.59 | -0.30 | -34.48% | 15 | 56 | 25.70% |
| COST240531P00665000 | 2024-05-03 3:05PM EDT | 2024-05-31 | 2.00 | 1.77 | 2.23 | -1.21 | -37.69% | 22 | 38 | 29.47% |
| COST240607P00665000 | 2024-05-03 1:06PM EDT | 2024-06-07 | 2.73 | 2.06 | 2.69 | -1.12 | -29.09% | 9 | 9 | 27.66% |
| COST240621P00665000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 3.43 | 3.20 | 3.45 | -1.18 | -25.60% | 47 | 696 | 25.03% |
| COST240719P00665000 | 2024-05-03 1:25PM EDT | 2024-07-19 | 5.40 | 5.15 | 5.50 | -1.35 | -20.00% | 1 | 327 | 23.01% |
| COST240920P00665000 | 2024-05-01 10:55AM EDT | 2024-09-20 | 14.37 | 9.60 | 10.15 | 0.00 | - | 1 | 187 | 21.27% |
| COST241018P00665000 | 2024-05-01 11:22AM EDT | 2024-10-18 | 16.98 | 12.10 | 12.90 | 0.00 | - | 4 | 47 | 21.43% |
| COST241220P00665000 | 2024-04-15 1:30PM EDT | 2024-12-20 | 24.75 | 17.05 | 18.40 | 0.00 | - | 1 | 14 | 21.46% |
| COST250117P00665000 | 2024-05-02 2:06PM EDT | 2025-01-17 | 22.20 | 19.00 | 19.85 | 0.00 | - | 3 | 143 | 21.03% |
| COST250321P00665000 | 2024-04-29 10:26AM EDT | 2025-03-21 | 27.80 | 23.10 | 24.40 | 0.00 | - | 1 | 12 | 20.94% |
| COST250620P00665000 | 2024-03-08 4:09PM EDT | 2025-06-20 | 34.70 | 35.45 | 37.35 | 0.00 | - | 3 | 133 | 23.45% |
| COST260116P00665000 | 2024-04-25 11:17AM EDT | 2026-01-16 | 45.30 | 37.95 | 41.40 | 0.00 | - | 1 | 130 | 20.32% |
